Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 111.41 | 111.67 | 109.90 | 111.42 | 1,615,986 | +1.52(+1.38%) |
Sep 29, 2015 | 111.93 | 112.55 | 108.87 | 109.89 | 1,662,928 | -2.16(-1.93%) |
Sep 28, 2015 | 115.21 | 115.34 | 111.42 | 112.06 | 1,474,477 | -3.46(-3.00%) |
Sep 25, 2015 | 114.59 | 115.68 | 113.64 | 115.52 | 1,869,617 | +2.40(+2.12%) |
Sep 24, 2015 | 113.31 | 113.75 | 112.39 | 113.12 | 662,757 | -0.83(-0.73%) |
Sep 23, 2015 | 113.78 | 114.41 | 113.40 | 113.94 | 681,725 | +0.72(+0.64%) |
Sep 22, 2015 | 113.09 | 114.02 | 112.40 | 113.22 | 1,017,489 | -0.87(-0.76%) |
Sep 21, 2015 | 113.87 | 115.09 | 113.53 | 114.09 | 1,434,175 | +0.77(+0.68%) |
Sep 18, 2015 | 114.80 | 116.12 | 113.32 | 113.32 | 4,343,580 | -2.72(-2.35%) |
Sep 17, 2015 | 116.74 | 117.64 | 115.80 | 116.04 | 1,586,155 | -0.67(-0.57%) |
Sep 16, 2015 | 115.29 | 116.91 | 114.67 | 116.71 | 2,268,088 | +2.33(+2.04%) |
Sep 15, 2015 | 114.17 | 114.73 | 113.58 | 114.38 | 1,375,094 | +0.57(+0.50%) |
Sep 14, 2015 | 113.68 | 114.03 | 112.92 | 113.81 | 874,789 | +0.44(+0.38%) |
Sep 11, 2015 | 111.95 | 113.42 | 111.70 | 113.37 | 1,420,483 | +0.00(+0.00%) |
Sep 10, 2015 | 112.01 | 113.76 | 111.88 | 113.37 | 993,658 | +1.33(+1.19%) |
Sep 09, 2015 | 115.64 | 115.67 | 111.72 | 112.04 | 1,693,320 | -2.89(-2.52%) |
Sep 08, 2015 | 114.75 | 114.94 | 113.22 | 114.93 | 1,477,235 | +1.46(+1.29%) |
Sep 04, 2015 | 113.20 | 113.47 | 113.47 | 113.47 | 1,625,911 | -1.32(-1.15%) |
Sep 03, 2015 | 115.18 | 115.94 | 114.47 | 114.79 | 1,541,749 | +0.00(+0.00%) |
Sep 02, 2015 | 114.85 | 114.87 | 113.49 | 114.79 | 1,808,842 | +1.14(+1.00%) |
Sep 01, 2015 | 113.01 | 114.53 | 112.61 | 113.65 | 3,062,067 | -0.25(-0.22%) |
Aug 31, 2015 | 113.69 | 114.23 | 112.80 | 113.90 | 1,780,698 | +0.05(+0.05%) |
Aug 28, 2015 | 112.56 | 113.93 | 112.12 | 113.85 | 1,363,572 | +0.80(+0.71%) |
Aug 27, 2015 | 112.22 | 113.74 | 111.25 | 113.05 | 1,931,056 | +1.92(+1.73%) |
Aug 26, 2015 | 108.45 | 111.53 | 106.89 | 111.12 | 3,755,741 | +4.33(+4.06%) |
Aug 25, 2015 | 109.66 | 109.95 | 106.31 | 106.79 | 1,837,987 | +0.65(+0.61%) |
Aug 24, 2015 | 102.57 | 109.10 | 101.88 | 106.14 | 3,394,356 | -3.41(-3.11%) |
Aug 21, 2015 | 113.81 | 113.81 | 109.32 | 109.55 | 2,197,112 | -4.95(-4.32%) |
Aug 20, 2015 | 114.42 | 115.50 | 114.28 | 114.50 | 1,508,231 | -0.94(-0.82%) |
Aug 19, 2015 | 115.07 | 115.75 | 113.95 | 115.44 | 1,347,634 | +0.03(+0.02%) |
Aug 18, 2015 | 114.42 | 116.05 | 114.42 | 115.41 | 1,519,357 | +1.06(+0.93%) |
Aug 17, 2015 | 113.43 | 114.46 | 112.99 | 114.35 | 1,082,691 | +0.44(+0.39%) |
Aug 14, 2015 | 113.30 | 114.02 | 112.98 | 113.91 | 1,305,905 | +0.43(+0.38%) |
Aug 13, 2015 | 111.83 | 113.92 | 111.33 | 113.48 | 2,125,400 | +2.03(+1.82%) |
Aug 12, 2015 | 110.33 | 111.55 | 109.47 | 111.45 | 1,660,654 | +0.16(+0.14%) |
Aug 11, 2015 | 109.54 | 111.39 | 109.22 | 111.29 | 1,077,301 | +0.96(+0.87%) |
Aug 10, 2015 | 110.61 | 111.21 | 110.13 | 110.33 | 1,092,961 | +0.41(+0.37%) |
Aug 07, 2015 | 110.14 | 110.32 | 109.28 | 109.92 | 972,772 | -0.30(-0.27%) |
Aug 06, 2015 | 110.05 | 110.51 | 109.56 | 110.22 | 1,414,020 | +0.74(+0.67%) |
Aug 05, 2015 | 108.02 | 109.56 | 107.63 | 109.49 | 943,881 | +1.87(+1.74%) |
Aug 04, 2015 | 107.36 | 107.80 | 107.08 | 107.61 | 1,114,959 | +0.19(+0.17%) |
Aug 03, 2015 | 107.06 | 108.00 | 106.80 | 107.43 | 1,389,946 | +0.90(+0.84%) |
Jul 31, 2015 | 106.01 | 106.66 | 105.56 | 106.53 | 1,565,207 | +0.91(+0.86%) |
Jul 30, 2015 | 104.50 | 106.17 | 103.46 | 105.63 | 849,148 | +0.33(+0.31%) |
Jul 29, 2015 | 104.77 | 105.62 | 104.49 | 105.30 | 779,838 | +0.79(+0.76%) |
Jul 28, 2015 | 104.74 | 104.74 | 103.45 | 104.51 | 847,654 | +0.35(+0.34%) |
Jul 27, 2015 | 102.97 | 104.21 | 102.44 | 104.15 | 1,124,320 | +0.81(+0.78%) |
Jul 24, 2015 | 104.23 | 104.85 | 103.25 | 103.34 | 752,563 | -1.00(-0.96%) |
Jul 23, 2015 | 105.95 | 106.14 | 104.16 | 104.35 | 723,629 | -1.61(-1.52%) |
Jul 22, 2015 | 103.75 | 105.99 | 103.40 | 105.95 | 1,185,062 | +2.11(+2.03%) |
Jul 21, 2015 | 104.50 | 104.81 | 103.37 | 103.84 | 537,770 | -0.83(-0.79%) |
Jul 20, 2015 | 104.56 | 104.96 | 104.30 | 104.67 | 542,275 | +0.12(+0.12%) |
Jul 17, 2015 | 104.03 | 104.73 | 103.98 | 104.54 | 818,254 | +0.21(+0.20%) |
Jul 16, 2015 | 104.10 | 104.55 | 103.63 | 104.33 | 859,229 | +0.98(+0.95%) |
Jul 15, 2015 | 104.44 | 104.59 | 103.27 | 103.35 | 946,736 | -1.07(-1.03%) |
Jul 14, 2015 | 103.76 | 104.56 | 103.49 | 104.43 | 1,081,979 | +0.54(+0.52%) |
Jul 13, 2015 | 103.40 | 103.94 | 103.15 | 103.89 | 779,898 | +0.89(+0.86%) |
Jul 10, 2015 | 103.74 | 104.12 | 102.56 | 103.00 | 710,355 | +0.44(+0.43%) |
Jul 09, 2015 | 104.20 | 104.53 | 102.47 | 102.56 | 916,334 | -0.30(-0.29%) |
Jul 08, 2015 | 103.72 | 104.01 | 102.65 | 102.86 | 1,030,719 | -1.44(-1.38%) |
Jul 07, 2015 | 103.23 | 104.50 | 101.78 | 104.30 | 1,329,394 | +1.14(+1.10%) |
Jul 06, 2015 | 103.09 | 103.52 | 102.61 | 103.16 | 1,672,281 | -0.77(-0.74%) |
Jul 02, 2015 | 103.75 | 103.93 | 103.93 | 103.93 | 1,842,347 | +0.97(+0.94%) |